PER
2014/08/05～2014/12/30
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2014 |
| 12/30 | 3,892 | 3,908 | 3,839 | 3,841 | -1.26% | 3,371,900 | 5兆1229億 | -0.95% | 16.46 | 1.41 |
| 12/29 | 3,927 | 3,927 | 3,858 | 3,890 | -0.94% | 3,330,500 | 5兆1883億 | +0.44% | 16.67 | 1.43 |
| 12/26 | 3,920 | 3,936 | 3,882 | 3,927 | -2.46% | 4,810,200 | 5兆2376億 | +1.63% | 16.83 | 1.44 |
| 12/25 | 4,029 | 4,045 | 4,020 | 4,026 | -0.05% | 5,815,000 | 5兆3697億 | +4.49% | 17.25 | 1.48 |
| 12/24 | 4,001 | 4,030 | 4,000 | 4,028 | +0.95% | 4,996,900 | 5兆3723億 | +4.98% | 17.26 | 1.48 |
| 12/22 | 3,963 | 3,990 | 3,953 | 3,990 | +1.84% | 4,745,300 | 5兆3217億 | +4.5% | 17.1 | 1.46 |
| 12/19 | 3,950 | 3,958 | 3,908 | 3,918 | +0.95% | 7,668,500 | 5兆2256億 | +3% | 16.79 | 1.44 |
| 12/18 | 3,884 | 3,911 | 3,873 | 3,881 | +1.73% | 5,478,400 | 5兆1763億 | +2.35% | 16.63 | 1.42 |
| 12/17 | 3,779 | 3,832 | 3,756 | 3,815 | +0.74% | 6,569,900 | 5兆883億 | +0.95% | 16.35 | 1.4 |
| 12/16 | 3,830 | 3,830 | 3,786 | 3,787 | -2.22% | 6,410,900 | 5兆509億 | +0.48% | 16.23 | 1.39 |
| 12/15 | 3,905 | 3,934 | 3,866 | 3,873 | -2.07% | 6,057,000 | 5兆1656億 | +3.03% | 16.6 | 1.42 |
| 12/12 | 3,921 | 4,004 | 3,914 | 3,955 | +3.89% | 14,373,700 | 5兆2750億 | +5.55% | 16.95 | 1.45 |
| 12/11 | 3,736 | 3,813 | 3,733 | 3,807 | +0.37% | 4,753,700 | 5兆776億 | +2.06% | 16.31 | 1.4 |
| 12/10 | 3,830 | 3,838 | 3,788 | 3,793 | -2.64% | 6,097,800 | 5兆589億 | +1.99% | 16.25 | 1.39 |
| 12/09 | 3,890 | 3,916 | 3,888 | 3,896 | -0.38% | 3,460,200 | 5兆1963億 | +5.13% | 16.69 | 1.43 |
| 12/08 | 3,910 | 3,917 | 3,890 | 3,911 | +0.28% | 3,726,500 | 5兆2163億 | +6.1% | 16.76 | 1.43 |
| 12/05 | 3,896 | 3,903 | 3,871 | 3,900 | +0.05% | 3,136,500 | 5兆2016億 | +6.59% | 16.71 | 1.43 |
| 12/04 | 3,900 | 3,925 | 3,890 | 3,898 | -0.05% | 3,692,300 | 5兆1990億 | +7.35% | 16.7 | 1.43 |
| 12/03 | 3,930 | 3,931 | 3,891 | 3,900 | -0.43% | 4,998,100 | 5兆2016億 | +8.24% | 16.71 | 1.43 |
| 12/02 | 3,871 | 3,920 | 3,870 | 3,917 | +0.28% | 4,076,900 | 5兆2243億 | +9.47% | 16.78 | 1.44 |
| 12/01 | 3,827 | 3,920 | 3,822 | 3,906 | +2.74% | 5,748,400 | 5兆2096億 | +9.97% | 16.74 | 1.43 |
| 11/28 | 3,748 | 3,804 | 3,743 | 3,802 | +1.47% | 4,688,100 | 5兆709億 | +7.83% | 16.29 | 1.39 |
| 11/27 | 3,754 | 3,778 | 3,726 | 3,747 | -0.53% | 3,553,400 | 4兆9976億 | +6.93% | 16.06 | 1.37 |
| 11/26 | 3,771 | 3,798 | 3,755 | 3,767 | -0.21% | 4,220,500 | 5兆242億 | +8.15% | 16.14 | 1.38 |
| 11/25 | 3,743 | 3,775 | 3,731 | 3,775 | +1.7% | 8,934,300 | 5兆349億 | +9.04% | 16.18 | 1.38 |
| 11/21 | 3,680 | 3,717 | 3,662 | 3,712 | +0.98% | 5,283,800 | 4兆9509億 | +7.94% | 15.91 | 1.36 |
| 11/20 | 3,650 | 3,697 | 3,650 | 3,676 | +1.13% | 5,125,400 | 4兆9029億 | +7.49% | 15.75 | 1.35 |
| 11/19 | 3,631 | 3,649 | 3,621 | 3,635 | +0.11% | 4,526,300 | 4兆8482億 | +6.75% | 15.58 | 1.33 |
| 11/18 | 3,605 | 3,647 | 3,602 | 3,631 | +1.88% | 5,797,700 | 4兆8428億 | +7.05% | 15.56 | 1.33 |
| 11/17 | 3,631 | 3,650 | 3,549 | 3,564 | -2.09% | 8,058,900 | 4兆7535億 | +5.41% | 15.27 | 1.31 |
| 11/14 | 3,630 | 3,640 | 3,608 | 3,640 | +1.11% | 8,062,600 | 4兆8548億 | +7.82% | 15.6 | 1.33 |
| 11/13 | 3,582 | 3,600 | 3,562 | 3,600 | +0.81% | 5,982,100 | 4兆8015億 | +6.86% | 15.43 | 1.32 |
| 11/12 | 3,595 | 3,628 | 3,567 | 3,571 | -0.08% | 9,679,300 | 4兆7628億 | +6.12% | 15.3 | 1.31 |
| 11/11 | 3,539 | 3,580 | 3,534 | 3,574 | +1.13% | 6,576,700 | 4兆7668億 | +6.27% | 15.31 | 1.31 |
| 11/10 | 3,549 | 3,550 | 3,523 | 3,534 | -0.56% | 4,969,900 | 4兆7135億 | +5.18% | 15.14 | 1.3 |
| 11/07 | 3,550 | 3,574 | 3,545 | 3,554 | +0.62% | 6,632,900 | 4兆7401億 | +5.81% | 15.23 | 1.3 |
| 11/06 | 3,539 | 3,558 | 3,516 | 3,532 | -0.06% | 7,818,500 | 4兆7108億 | +5.15% | 15.13 | 1.29 |
| 11/05 | 3,470 | 3,539 | 3,454 | 3,534 | +1.7% | 9,724,100 | 4兆7135億 | +5.15% | 15.14 | 1.3 |
| 11/04 | 3,600 | 3,600 | 3,469 | 3,475 | +2.54% | 12,246,400 | 4兆6348億 | +3.33% | 14.89 | 1.27 |
| 10/31 | 3,310 | 3,410 | 3,307 | 3,389 | +4.6% | 13,696,100 | 4兆5201億 | +0.65% | 14.52 | 1.24 |
| 10/30 | 3,230 | 3,262 | 3,226 | 3,240 | +0.84% | 6,024,500 | 4兆3213億 | -4% | 13.88 | 1.19 |
| 10/29 | 3,210 | 3,230 | 3,200 | 3,213 | +0.56% | 5,115,700 | 4兆2853億 | -5.19% | 13.77 | 1.18 |
| 10/28 | 3,230 | 3,243 | 3,172 | 3,195 | -2.47% | 8,436,900 | 4兆2613億 | -6.19% | 13.69 | 1.17 |
| 10/27 | 3,294 | 3,301 | 3,273 | 3,276 | +0.77% | 4,416,700 | 4兆3694億 | -4.24% | 14.04 | 1.2 |
| 10/24 | 3,282 | 3,285 | 3,241 | 3,251 | -0.06% | 5,629,600 | 4兆3360億 | -5.27% | 13.93 | 1.19 |
| 10/23 | 3,274 | 3,279 | 3,241 | 3,253 | -0.25% | 3,781,600 | 4兆3387億 | -5.52% | 13.94 | 1.19 |
| 10/22 | 3,270 | 3,274 | 3,238 | 3,261 | +1.15% | 4,546,000 | 4兆3494億 | -5.59% | 13.97 | 1.2 |
| 10/21 | 3,284 | 3,284 | 3,213 | 3,224 | -0.89% | 4,544,400 | 4兆3000億 | -6.93% | 13.82 | 1.18 |
| 10/20 | 3,277 | 3,279 | 3,247 | 3,253 | +2.3% | 5,154,800 | 4兆3387億 | -6.39% | 13.94 | 1.19 |
| 10/17 | 3,240 | 3,245 | 3,180 | 3,180 | -1.91% | 6,493,000 | 4兆2413億 | -8.75% | 13.63 | 1.17 |
| 10/16 | 3,213 | 3,254 | 3,208 | 3,242 | -1.67% | 5,764,100 | 4兆3240億 | -7.27% | 13.89 | 1.19 |
| 10/15 | 3,288 | 3,299 | 3,229 | 3,297 | -0.24% | 6,269,500 | 4兆3974億 | -5.96% | 14.13 | 1.21 |
| 10/14 | 3,300 | 3,324 | 3,297 | 3,305 | -2.19% | 7,981,700 | 4兆4080億 | -5.89% | 14.16 | 1.21 |
| 10/10 | 3,352 | 3,381 | 3,340 | 3,379 | -1.2% | 7,245,400 | 4兆5067億 | -3.98% | 14.48 | 1.24 |
| 10/09 | 3,460 | 3,465 | 3,417 | 3,420 | -1.72% | 5,043,100 | 4兆5614億 | -2.9% | 14.66 | 1.25 |
| 10/08 | 3,479 | 3,491 | 3,460 | 3,480 | -0.66% | 4,677,900 | 4兆6414億 | -1.19% | 14.91 | 1.28 |
| 10/07 | 3,505 | 3,524 | 3,496 | 3,503 | -0.48% | 4,835,600 | 4兆6721億 | -0.43% | 15.01 | 1.28 |
| 10/06 | 3,501 | 3,540 | 3,495 | 3,520 | +0.89% | 4,168,800 | 4兆6948億 | +0.17% | 15.08 | 1.29 |
| 10/03 | 3,494 | 3,498 | 3,467 | 3,489 | -0.34% | 5,443,500 | 4兆6535億 | -0.6% | 14.95 | 1.28 |
| 10/02 | 3,540 | 3,547 | 3,498 | 3,501 | -1.96% | 5,845,500 | 4兆6695億 | -0.17% | 15 | 1.28 |
| 10/01 | 3,589 | 3,596 | 3,567 | 3,571 | 0% | 3,702,300 | 4兆7628億 | +1.94% | 15.3 | 1.31 |
| 09/30 | 3,584 | 3,589 | 3,535 | 3,571 | -0.7% | 5,903,300 | 4兆7628億 | +2.12% | 15.5 | 1.33 |
| 09/29 | 3,594 | 3,600 | 3,582 | 3,596 | +0.78% | 3,096,000 | 4兆7962億 | +3.04% | 15.61 | 1.34 |
| 09/26 | 3,579 | 3,579 | 3,530 | 3,568 | -0.75% | 4,153,100 | 4兆7588億 | +2.44% | 15.49 | 1.32 |
| 09/25 | 3,595 | 3,605 | 3,580 | 3,595 | +0.28% | 4,392,600 | 4兆7948億 | +3.42% | 15.6 | 1.33 |
| 09/24 | 3,601 | 3,608 | 3,572 | 3,585 | -1.08% | 4,230,500 | 4兆7815億 | +3.34% | 15.56 | 1.33 |
| 09/22 | 3,600 | 3,628 | 3,598 | 3,624 | +0.92% | 3,694,100 | 4兆8335億 | +4.71% | 15.73 | 1.35 |
| 09/19 | 3,564 | 3,608 | 3,563 | 3,591 | +1.38% | 5,422,500 | 4兆7895億 | +4.03% | 15.59 | 1.33 |
| 09/18 | 3,549 | 3,554 | 3,533 | 3,542 | +0.8% | 3,831,400 | 4兆7241億 | +2.85% | 15.37 | 1.32 |
| 09/17 | 3,529 | 3,540 | 3,514 | 3,514 | -0.43% | 2,541,600 | 4兆6868億 | +2.21% | 15.25 | 1.3 |
| 09/16 | 3,525 | 3,540 | 3,521 | 3,529 | +0.28% | 3,177,000 | 4兆7068億 | +2.83% | 15.32 | 1.31 |
| 09/12 | 3,521 | 3,524 | 3,502 | 3,519 | +0.37% | 6,269,900 | 4兆6935億 | +2.74% | 15.27 | 1.31 |
| 09/11 | 3,500 | 3,506 | 3,485 | 3,506 | +0.31% | 2,817,200 | 4兆6761億 | +2.57% | 15.22 | 1.3 |
| 09/10 | 3,463 | 3,499 | 3,462 | 3,495 | +0.81% | 3,352,900 | 4兆6615億 | +2.4% | 15.17 | 1.3 |
| 09/09 | 3,481 | 3,481 | 3,456 | 3,467 | -0.12% | 2,656,800 | 4兆6241億 | +1.76% | 15.05 | 1.29 |
| 09/08 | 3,488 | 3,494 | 3,457 | 3,471 | +0.03% | 3,545,100 | 4兆6294億 | +1.97% | 15.07 | 1.29 |
| 09/05 | 3,485 | 3,488 | 3,467 | 3,470 | +0.03% | 2,977,700 | 4兆6281億 | +2.03% | 15.06 | 1.29 |
| 09/04 | 3,454 | 3,470 | 3,447 | 3,469 | +0.64% | 3,585,100 | 4兆6268億 | +2.09% | 15.06 | 1.29 |
| 09/03 | 3,448 | 3,465 | 3,441 | 3,447 | +0.79% | 4,085,600 | 4兆5974億 | +1.53% | 14.96 | 1.28 |
| 09/02 | 3,403 | 3,437 | 3,401 | 3,420 | +0.74% | 3,417,700 | 4兆5614億 | +0.77% | 14.84 | 1.27 |
| 09/01 | 3,392 | 3,402 | 3,372 | 3,395 | -0.12% | 1,978,300 | 4兆5281億 | +0.03% | 14.74 | 1.26 |
| 08/29 | 3,410 | 3,412 | 3,387 | 3,399 | -0.38% | 2,574,500 | 4兆5334億 | +0.12% | 14.75 | 1.26 |
| 08/28 | 3,412 | 3,420 | 3,398 | 3,412 | +0.12% | 2,430,100 | 4兆5508億 | +0.5% | 14.81 | 1.27 |
| 08/27 | 3,421 | 3,429 | 3,401 | 3,408 | -0.23% | 2,282,000 | 4兆5454億 | +0.38% | 14.79 | 1.27 |
| 08/26 | 3,420 | 3,429 | 3,415 | 3,416 | +0.21% | 2,338,900 | 4兆5561億 | +0.65% | 14.83 | 1.27 |
| 08/25 | 3,420 | 3,427 | 3,405 | 3,409 | 0% | 1,669,300 | 4兆5467億 | +0.44% | 14.8 | 1.27 |
| 08/22 | 3,425 | 3,432 | 3,402 | 3,409 | -0.09% | 3,433,400 | 4兆5467億 | +0.47% | 14.8 | 1.27 |
| 08/21 | 3,410 | 3,416 | 3,403 | 3,412 | +0.29% | 2,790,300 | 4兆5508億 | +0.59% | 14.81 | 1.27 |
| 08/20 | 3,413 | 3,414 | 3,395 | 3,402 | -0.23% | 2,773,700 | 4兆5374億 | +0.29% | 14.77 | 1.26 |
| 08/19 | 3,404 | 3,414 | 3,399 | 3,410 | +0.65% | 2,524,300 | 4兆5481億 | +0.59% | 14.8 | 1.27 |
| 08/18 | 3,403 | 3,406 | 3,376 | 3,388 | -0.44% | 2,245,700 | 4兆5187億 | 0% | 14.71 | 1.26 |
| 08/15 | 3,395 | 3,406 | 3,387 | 3,403 | +0.12% | 1,711,700 | 4兆5387億 | +0.5% | 14.77 | 1.26 |
| 08/14 | 3,386 | 3,414 | 3,382 | 3,399 | +0.77% | 2,520,300 | 4兆5334億 | +0.53% | 14.75 | 1.26 |
| 08/13 | 3,378 | 3,389 | 3,370 | 3,373 | +0.03% | 2,600,700 | 4兆4987億 | -0.12% | 14.64 | 1.25 |
| 08/12 | 3,364 | 3,377 | 3,358 | 3,372 | +0.39% | 3,231,800 | 4兆4974億 | -0.06% | 14.64 | 1.25 |
| 08/11 | 3,363 | 3,373 | 3,341 | 3,359 | +0.93% | 3,862,000 | 4兆4801億 | -0.36% | 14.58 | 1.25 |
| 08/08 | 3,360 | 3,370 | 3,295 | 3,328 | -1.63% | 5,539,800 | 4兆4387億 | -1.22% | 14.44 | 1.24 |
| 08/07 | 3,380 | 3,388 | 3,358 | 3,383 | +0.68% | 3,668,200 | 4兆5121億 | +0.45% | 14.68 | 1.26 |
| 08/06 | 3,372 | 3,377 | 3,345 | 3,360 | -0.5% | 2,792,100 | 4兆4814億 | -0.15% | 14.58 | 1.25 |
| 08/05 | 3,399 | 3,402 | 3,369 | 3,377 | -0.47% | 2,870,800 | 4兆5041億 | +0.39% | 14.66 | 1.25 |
